KissMeData/021320/min/candle-20241118.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241118	190500	92233165	3925	3925	3925	3925	1786
3	20241118	190400	92233165	3925	3925	3925	3925	0
4	20241118	190300	92233165	3925	3925	3925	3925	0
5	20241118	190200	92233165	3925	3925	3925	3925	0
6	20241118	190100	92233165	3925	3925	3925	3925	0
7	20241118	190000	92233165	3925	3925	3925	3925	0
8	20241118	185900	92233165	3925	3925	3925	3925	0
9	20241118	185800	92233165	3925	3925	3925	3925	0
10	20241118	185700	92233165	3925	3925	3925	3925	0
11	20241118	185600	92233165	3925	3925	3925	3925	0
12	20241118	185500	92233165	3925	3925	3925	3925	0
13	20241118	185400	92233165	3925	3925	3925	3925	0
14	20241118	185300	92233165	3925	3925	3925	3925	0
15	20241118	185200	92233165	3925	3925	3925	3925	0
16	20241118	185100	92233165	3925	3925	3925	3925	0
17	20241118	185000	92233165	3925	3925	3925	3925	0
18	20241118	184900	92233165	3925	3925	3925	3925	0
19	20241118	184800	92233165	3925	3925	3925	3925	0
20	20241118	184700	92233165	3925	3925	3925	3925	0
21	20241118	184600	92233165	3925	3925	3925	3925	0
22	20241118	184500	92233165	3925	3925	3925	3925	0
23	20241118	184400	92233165	3925	3925	3925	3925	0
24	20241118	184300	92233165	3925	3925	3925	3925	0
25	20241118	184200	92233165	3925	3925	3925	3925	0
26	20241118	184100	92233165	3925	3925	3925	3925	0
27	20241118	184000	92233165	3925	3925	3925	3925	0
28	20241118	183900	92233165	3925	3925	3925	3925	0
29	20241118	183800	92233165	3925	3925	3925	3925	0
30	20241118	183700	92233165	3925	3925	3925	3925	0
31	20241118	183600	92233165	3925	3925	3925	3925	0
32	20241118	183500	92233165	3925	3925	3925	3925	1786
33	20241118	183400	92233165	3925	3925	3925	3925	0
34	20241118	183300	92233165	3925	3925	3925	3925	0
35	20241118	183200	92233165	3925	3925	3925	3925	0
36	20241118	183100	92233165	3925	3925	3925	3925	0
37	20241118	183000	92233165	3925	3925	3925	3925	0
38	20241118	182900	92233165	3925	3925	3925	3925	0
39	20241118	182800	92233165	3925	3925	3925	3925	0
40	20241118	182700	92233165	3925	3925	3925	3925	0
41	20241118	182600	92233165	3925	3925	3925	3925	0
42	20241118	182500	92233165	3925	3925	3925	3925	0
43	20241118	182400	92233165	3925	3925	3925	3925	0
44	20241118	182300	92233165	3925	3925	3925	3925	0
45	20241118	182200	92233165	3925	3925	3925	3925	0
46	20241118	182100	92233165	3925	3925	3925	3925	0
47	20241118	182000	92233165	3925	3925	3925	3925	0
48	20241118	181900	92233165	3925	3925	3925	3925	0
49	20241118	181800	92233165	3925	3925	3925	3925	0
50	20241118	181700	92233165	3925	3925	3925	3925	0
51	20241118	181600	92233165	3925	3925	3925	3925	0
52	20241118	181500	92233165	3925	3925	3925	3925	0
53	20241118	181400	92233165	3925	3925	3925	3925	0
54	20241118	181300	92233165	3925	3925	3925	3925	0
55	20241118	181200	92233165	3925	3925	3925	3925	0
56	20241118	181100	92233165	3925	3925	3925	3925	0
57	20241118	181000	92233165	3925	3925	3925	3925	0
58	20241118	180900	92233165	3925	3925	3925	3925	0
59	20241118	180800	92233165	3925	3925	3925	3925	0
60	20241118	180700	92233165	3925	3925	3925	3925	0
61	20241118	180600	92233165	3925	3925	3925	3925	0
62	20241118	180500	92233165	3925	3925	3925	3925	1786
63	20241118	180400	92233165	3925	3925	3925	3925	0
64	20241118	180300	92233165	3925	3925	3925	3925	0
65	20241118	180200	92233165	3925	3925	3925	3925	0
66	20241118	180100	92233165	3925	3925	3925	3925	0
67	20241118	180000	92233165	3925	3925	3925	3925	0
68	20241118	175900	92233165	3925	3925	3925	3925	0
69	20241118	175800	92233165	3925	3925	3925	3925	0
70	20241118	175700	92233165	3925	3925	3925	3925	0
71	20241118	175600	92233165	3925	3925	3925	3925	0
72	20241118	175500	92233165	3925	3925	3925	3925	0
73	20241118	175400	92233165	3925	3925	3925	3925	0
74	20241118	175300	92233165	3925	3925	3925	3925	0
75	20241118	175200	92233165	3925	3925	3925	3925	0
76	20241118	175100	92233165	3925	3925	3925	3925	0
77	20241118	175000	92233165	3925	3925	3925	3925	0
78	20241118	174900	92233165	3925	3925	3925	3925	0
79	20241118	174800	92233165	3925	3925	3925	3925	0
80	20241118	174700	92233165	3925	3925	3925	3925	0
81	20241118	174600	92233165	3925	3925	3925	3925	0
82	20241118	174500	92233165	3925	3925	3925	3925	0
83	20241118	174400	92233165	3925	3925	3925	3925	0
84	20241118	174300	92233165	3925	3925	3925	3925	0
85	20241118	174200	92233165	3925	3925	3925	3925	0
86	20241118	174100	92233165	3925	3925	3925	3925	0
87	20241118	174000	92233165	3925	3925	3925	3925	0
88	20241118	173900	92233165	3925	3925	3925	3925	0
89	20241118	173800	92233165	3925	3925	3925	3925	0
90	20241118	173700	92233165	3925	3925	3925	3925	0
91	20241118	173600	92233165	3925	3925	3925	3925	0
92	20241118	173500	92233165	3925	3925	3925	3925	1786
93	20241118	173400	92233165	3925	3925	3925	3925	0
94	20241118	173300	92233165	3925	3925	3925	3925	0
95	20241118	173200	92233165	3925	3925	3925	3925	0
96	20241118	173100	92233165	3925	3925	3925	3925	0
97	20241118	173000	92233165	3925	3925	3925	3925	0
98	20241118	172900	92233165	3925	3925	3925	3925	0
99	20241118	172800	92233165	3925	3925	3925	3925	0
100	20241118	172700	92233165	3925	3925	3925	3925	0
101	20241118	172600	92233165	3925	3925	3925	3925	0
102	20241118	172500	92233165	3925	3925	3925	3925	0
103	20241118	172400	92233165	3925	3925	3925	3925	0
104	20241118	172300	92233165	3925	3925	3925	3925	0
105	20241118	172200	92233165	3925	3925	3925	3925	0
106	20241118	172100	92233165	3925	3925	3925	3925	0
107	20241118	172000	92233165	3925	3925	3925	3925	0
108	20241118	171900	92233165	3925	3925	3925	3925	0
109	20241118	171800	92233165	3925	3925	3925	3925	0
110	20241118	171700	92233165	3925	3925	3925	3925	0
111	20241118	171600	92233165	3925	3925	3925	3925	0
112	20241118	171500	92233165	3925	3925	3925	3925	0
113	20241118	171400	92233165	3925	3925	3925	3925	0
114	20241118	171300	92233165	3925	3925	3925	3925	0
115	20241118	171200	92233165	3925	3925	3925	3925	0
116	20241118	171100	92233165	3925	3925	3925	3925	0
117	20241118	171000	92233165	3925	3925	3925	3925	0
118	20241118	170900	92233165	3925	3925	3925	3925	0
119	20241118	170800	92233165	3925	3925	3925	3925	0
120	20241118	170700	92233165	3925	3925	3925	3925	0
121	20241118	170600	92233165	3925	3925	3925	3925	0
122	20241118	170500	92233165	3925	3925	3925	3925	1786
123	20241118	170400	92233165	3925	3925	3925	3925	0
124	20241118	170300	92233165	3925	3925	3925	3925	0
125	20241118	170200	92233165	3925	3925	3925	3925	0
126	20241118	170100	92233165	3925	3925	3925	3925	0
127	20241118	170000	92233165	3925	3925	3925	3925	0
128	20241118	165900	92233165	3925	3925	3925	3925	0
129	20241118	165800	92233165	3925	3925	3925	3925	0
130	20241118	165700	92233165	3925	3925	3925	3925	0
131	20241118	165600	92233165	3925	3925	3925	3925	0
132	20241118	165500	92233165	3925	3925	3925	3925	0
133	20241118	165400	92233165	3925	3925	3925	3925	0
134	20241118	165300	92233165	3925	3925	3925	3925	0
135	20241118	165200	92233165	3925	3925	3925	3925	0
136	20241118	165100	92233165	3925	3925	3925	3925	0
137	20241118	165000	92233165	3925	3925	3925	3925	0
138	20241118	164900	92233165	3925	3925	3925	3925	0
139	20241118	164800	92233165	3925	3925	3925	3925	0
140	20241118	164700	92233165	3925	3925	3925	3925	0
141	20241118	164600	92233165	3925	3925	3925	3925	0
142	20241118	164500	92233165	3925	3925	3925	3925	0
143	20241118	164400	92233165	3925	3925	3925	3925	0
144	20241118	164300	92233165	3925	3925	3925	3925	0
145	20241118	164200	92233165	3925	3925	3925	3925	0
146	20241118	164100	92233165	3925	3925	3925	3925	0
147	20241118	164000	92233165	3925	3925	3925	3925	0
148	20241118	163900	92233165	3925	3925	3925	3925	0
149	20241118	163800	92233165	3925	3925	3925	3925	0
150	20241118	163700	92233165	3925	3925	3925	3925	0
151	20241118	163600	92233165	3925	3925	3925	3925	0
152	20241118	163500	92233165	3925	3925	3925	3925	1786
153	20241118	163400	92233165	3925	3925	3925	3925	0
154	20241118	163300	92233165	3925	3925	3925	3925	0
155	20241118	163200	92233165	3925	3925	3925	3925	0
156	20241118	163100	92233165	3925	3925	3925	3925	0
157	20241118	163000	92233165	3925	3925	3925	3925	0
158	20241118	162900	92233165	3925	3925	3925	3925	0
159	20241118	162800	92233165	3925	3925	3925	3925	0
160	20241118	162700	92233165	3925	3925	3925	3925	0
161	20241118	162600	92233165	3925	3925	3925	3925	0
162	20241118	162500	92233165	3925	3925	3925	3925	0
163	20241118	162400	92233165	3925	3925	3925	3925	0
164	20241118	162300	92233165	3925	3925	3925	3925	0
165	20241118	162200	92233165	3925	3925	3925	3925	0
166	20241118	162100	92233165	3925	3925	3925	3925	0
167	20241118	162000	92233165	3925	3925	3925	3925	0
168	20241118	161900	92233165	3925	3925	3925	3925	0
169	20241118	161800	92233165	3925	3925	3925	3925	0
170	20241118	161700	92233165	3925	3925	3925	3925	0
171	20241118	161600	92233165	3925	3925	3925	3925	0
172	20241118	161500	92233165	3925	3925	3925	3925	0
173	20241118	161400	92233165	3925	3925	3925	3925	0
174	20241118	161300	92233165	3925	3925	3925	3925	0
175	20241118	161200	92233165	3925	3925	3925	3925	0
176	20241118	161100	92233165	3925	3925	3925	3925	0
177	20241118	161000	92233165	3925	3925	3925	3925	0
178	20241118	160900	92233165	3925	3925	3925	3925	0
179	20241118	160800	92233165	3925	3925	3925	3925	0
180	20241118	160700	92233165	3925	3925	3925	3925	0
181	20241118	160600	92233165	3925	3925	3925	3925	0
182	20241118	160500	92233165	3925	3925	3925	3925	1786
183	20241118	160400	92233165	3925	3925	3925	3925	0
184	20241118	160300	92233165	3925	3925	3925	3925	0
185	20241118	160200	92233165	3925	3925	3925	3925	0
186	20241118	160100	92233165	3925	3925	3925	3925	0
187	20241118	160000	92233165	3925	3925	3925	3925	0
188	20241118	155900	92233165	3925	3925	3925	3925	0
189	20241118	155800	92233165	3925	3925	3925	3925	0
190	20241118	155700	92233165	3925	3925	3925	3925	0
191	20241118	155600	92233165	3925	3925	3925	3925	0
192	20241118	155500	92233165	3925	3925	3925	3925	0
193	20241118	155400	92233165	3925	3925	3925	3925	0
194	20241118	155300	92233165	3925	3925	3925	3925	0
195	20241118	155200	92233165	3925	3925	3925	3925	0
196	20241118	155100	92233165	3925	3925	3925	3925	0
197	20241118	155000	92233165	3925	3925	3925	3925	0
198	20241118	154900	92233165	3925	3925	3925	3925	0
199	20241118	154800	92233165	3925	3925	3925	3925	0
200	20241118	154700	92233165	3925	3925	3925	3925	0
201	20241118	154600	92233165	3925	3925	3925	3925	0
202	20241118	154500	92233165	3925	3925	3925	3925	0
203	20241118	154400	92233165	3925	3925	3925	3925	0
204	20241118	154300	92233165	3925	3925	3925	3925	0
205	20241118	154200	92233165	3925	3925	3925	3925	0
206	20241118	154100	92233165	3925	3925	3925	3925	0
207	20241118	154000	92233165	3925	3925	3925	3925	0
208	20241118	153900	92233165	3925	3925	3925	3925	0
209	20241118	153800	92233165	3925	3925	3925	3925	0
210	20241118	153700	92233165	3925	3925	3925	3925	0
211	20241118	153600	92233165	3925	3925	3925	3925	0
212	20241118	153500	92233165	3925	3925	3925	3925	1786
213	20241118	153400	92233165	3925	3925	3925	3925	0
214	20241118	153300	92233165	3925	3925	3925	3925	0
215	20241118	153200	92233165	3925	3925	3925	3925	0
216	20241118	153100	92233165	3925	3925	3925	3925	0
217	20241118	153000	92233165	3925	3925	3925	3925	1786
218	20241118	152900	85223115	3960	3960	3960	3960	0
219	20241118	152800	85223115	3960	3960	3960	3960	0
220	20241118	152700	85223115	3960	3960	3960	3960	0
221	20241118	152600	85223115	3960	3960	3960	3960	0
222	20241118	152500	85223115	3960	3960	3960	3960	0
223	20241118	152400	85223115	3960	3960	3960	3960	0
224	20241118	152300	85223115	3960	3960	3960	3960	0
225	20241118	152200	85223115	3960	3960	3960	3960	0
226	20241118	152100	85223115	3960	3960	3960	3960	0
227	20241118	152000	85223115	3960	3960	3960	3960	0
228	20241118	151900	85223115	3960	4000	4000	3960	211
229	20241118	151800	84383990	4010	4010	4010	4000	9
230	20241118	151700	84347910	4010	4010	4010	4010	14
231	20241118	151600	84291770	4010	4010	4010	4010	27
232	20241118	151500	84183500	4010	4000	4010	3990	160
233	20241118	151400	83544510	4000	4000	4000	4000	1
234	20241118	151300	83540510	4005	4010	4010	4005	126
235	20241118	151200	83035830	4030	4030	4030	4030	0
236	20241118	151100	83035830	4030	4030	4030	4030	0
237	20241118	151000	83035830	4030	3965	4030	3960	1725
238	20241118	150900	76132930	4030	3965	4030	3965	232
239	20241118	150800	75203670	4030	4020	4050	3950	2807
240	20241118	150700	63993070	4020	4020	4020	3995	305
241	20241118	150600	62771625	4020	4010	4020	4010	40
242	20241118	150500	62610875	4010	4010	4010	4010	32
243	20241118	150400	62482555	4010	4025	4055	4010	3774
244	20241118	150300	47291920	3900	3900	3900	3900	0
245	20241118	150200	47291920	3900	3900	3900	3900	0
246	20241118	150100	47291920	3900	4100	4100	3900	4207
247	20241118	150000	30354755	4140	4140	4140	4140	0
248	20241118	145900	30354755	4140	4140	4140	4140	0
249	20241118	145800	30354755	4140	4140	4140	4140	0
250	20241118	145700	30354755	4140	4140	4140	4140	0
251	20241118	145600	30354755	4140	4140	4140	4140	0
252	20241118	145500	30354755	4140	4140	4140	4140	0
253	20241118	145400	30354755	4140	4140	4140	4140	0
254	20241118	145300	30354755	4140	4140	4140	4140	1
255	20241118	145200	30350615	4100	4100	4100	4100	0
256	20241118	145100	30350615	4100	4100	4100	4100	0
257	20241118	145000	30350615	4100	4100	4100	4100	0
258	20241118	144900	30350615	4100	4100	4100	4100	0
259	20241118	144800	30350615	4100	4100	4100	4100	8
260	20241118	144700	30317815	4140	4140	4140	4140	0
261	20241118	144600	30317815	4140	4140	4140	4140	0
262	20241118	144500	30317815	4140	4140	4140	4140	0
263	20241118	144400	30317815	4140	4140	4140	4140	0
264	20241118	144300	30317815	4140	4140	4140	4140	0
265	20241118	144200	30317815	4140	4140	4140	4140	0
266	20241118	144100	30317815	4140	4140	4140	4140	1
267	20241118	144000	30313675	4140	4140	4140	4140	0
268	20241118	143900	30313675	4140	4140	4140	4140	0
269	20241118	143800	30313675	4140	4140	4140	4140	0
270	20241118	143700	30313675	4140	4140	4140	4140	0
271	20241118	143600	30313675	4140	4140	4140	4140	0
272	20241118	143500	30313675	4140	4140	4140	4140	0
273	20241118	143400	30313675	4140	4140	4140	4140	0
274	20241118	143300	30313675	4140	4140	4140	4140	0
275	20241118	143200	30313675	4140	4140	4140	4140	0
276	20241118	143100	30313675	4140	4140	4140	4140	0
277	20241118	143000	30313675	4140	4140	4140	4140	0
278	20241118	142900	30313675	4140	4140	4140	4140	0
279	20241118	142800	30313675	4140	4140	4140	4140	0
280	20241118	142700	30313675	4140	4140	4140	4140	0
281	20241118	142600	30313675	4140	4140	4140	4140	0
282	20241118	142500	30313675	4140	4140	4140	4140	0
283	20241118	142400	30313675	4140	4140	4140	4140	0
284	20241118	142300	30313675	4140	4140	4140	4140	0
285	20241118	142200	30313675	4140	4140	4140	4140	0
286	20241118	142100	30313675	4140	4140	4140	4140	0
287	20241118	142000	30313675	4140	4140	4140	4140	0
288	20241118	141900	30313675	4140	4140	4140	4140	0
289	20241118	141800	30313675	4140	4140	4140	4140	0
290	20241118	141700	30313675	4140	4140	4140	4140	0
291	20241118	141600	30313675	4140	4140	4140	4140	0
292	20241118	141500	30313675	4140	4140	4140	4140	0
293	20241118	141400	30313675	4140	4140	4140	4140	0
294	20241118	141300	30313675	4140	4140	4140	4140	0
295	20241118	141200	30313675	4140	4140	4140	4140	0
296	20241118	141100	30313675	4140	4140	4140	4140	0
297	20241118	141000	30313675	4140	4140	4140	4140	0
298	20241118	140900	30313675	4140	4140	4140	4140	0
299	20241118	140800	30313675	4140	4140	4140	4140	0
300	20241118	140700	30313675	4140	4140	4140	4140	0
301	20241118	140600	30313675	4140	4140	4140	4140	0
302	20241118	140500	30313675	4140	4140	4140	4140	0
303	20241118	140400	30313675	4140	4140	4140	4140	0
304	20241118	140300	30313675	4140	4140	4140	4140	0
305	20241118	140200	30313675	4140	4140	4140	4140	0
306	20241118	140100	30313675	4140	4140	4140	4140	0
307	20241118	140000	30313675	4140	4140	4140	4140	0
308	20241118	135900	30313675	4140	4140	4140	4140	0
309	20241118	135800	30313675	4140	4140	4140	4140	0
310	20241118	135700	30313675	4140	4140	4140	4140	1
311	20241118	135600	30309535	4100	4100	4100	4100	0
312	20241118	135500	30309535	4100	4100	4100	4100	0
313	20241118	135400	30309535	4100	4100	4100	4100	0
314	20241118	135300	30309535	4100	4100	4100	4100	0
315	20241118	135200	30309535	4100	4100	4100	4100	0
316	20241118	135100	30309535	4100	4100	4100	4100	0
317	20241118	135000	30309535	4100	4100	4100	4100	0
318	20241118	134900	30309535	4100	4100	4100	4100	0
319	20241118	134800	30309535	4100	4100	4100	4100	0
320	20241118	134700	30309535	4100	4110	4110	4100	1000
321	20241118	134600	26207965	4145	4145	4145	4145	0
322	20241118	134500	26207965	4145	4145	4145	4145	0
323	20241118	134400	26207965	4145	4145	4145	4145	0
324	20241118	134300	26207965	4145	4145	4145	4145	0
325	20241118	134200	26207965	4145	4145	4145	4145	0
326	20241118	134100	26207965	4145	4145	4145	4145	0
327	20241118	134000	26207965	4145	4145	4145	4145	0
328	20241118	133900	26207965	4145	4145	4145	4145	0
329	20241118	133800	26207965	4145	4145	4145	4145	0
330	20241118	133700	26207965	4145	4145	4145	4145	0
331	20241118	133600	26207965	4145	4145	4145	4145	0
332	20241118	133500	26207965	4145	4145	4145	4145	0
333	20241118	133400	26207965	4145	4145	4145	4145	0
334	20241118	133300	26207965	4145	4145	4145	4145	0
335	20241118	133200	26207965	4145	4145	4145	4145	0
336	20241118	133100	26207965	4145	4145	4145	4145	0
337	20241118	133000	26207965	4145	4145	4145	4145	0
338	20241118	132900	26207965	4145	4145	4145	4145	0
339	20241118	132800	26207965	4145	4145	4145	4145	0
340	20241118	132700	26207965	4145	4145	4145	4145	0
341	20241118	132600	26207965	4145	4145	4145	4145	0
342	20241118	132500	26207965	4145	4145	4145	4145	0
343	20241118	132400	26207965	4145	4145	4145	4145	0
344	20241118	132300	26207965	4145	4145	4145	4145	0
345	20241118	132200	26207965	4145	4145	4145	4145	0
346	20241118	132100	26207965	4145	4145	4145	4145	0
347	20241118	132000	26207965	4145	4145	4145	4145	0
348	20241118	131900	26207965	4145	4145	4145	4145	0
349	20241118	131800	26207965	4145	4145	4145	4145	0
350	20241118	131700	26207965	4145	4145	4145	4145	0
351	20241118	131600	26207965	4145	4145	4145	4145	0
352	20241118	131500	26207965	4145	4145	4145	4145	0
353	20241118	131400	26207965	4145	4145	4145	4145	0
354	20241118	131300	26207965	4145	4145	4145	4145	0
355	20241118	131200	26207965	4145	4145	4145	4145	1
356	20241118	131100	26203820	4100	4130	4130	4100	3000
357	20241118	131000	13898980	4145	4145	4145	4145	0
358	20241118	130900	13898980	4145	4145	4145	4145	0
359	20241118	130800	13898980	4145	4145	4145	4145	0
360	20241118	130700	13898980	4145	4145	4145	4145	0
361	20241118	130600	13898980	4145	4145	4145	4145	0
362	20241118	130500	13898980	4145	4145	4145	4145	0
363	20241118	130400	13898980	4145	4145	4145	4145	0
364	20241118	130300	13898980	4145	4145	4145	4145	0
365	20241118	130200	13898980	4145	4145	4145	4145	0
366	20241118	130100	13898980	4145	4145	4145	4145	0
367	20241118	130000	13898980	4145	4145	4145	4145	0
368	20241118	125900	13898980	4145	4145	4145	4145	0
369	20241118	125800	13898980	4145	4145	4145	4145	1
370	20241118	125700	13894835	4145	4145	4145	4145	0
371	20241118	125600	13894835	4145	4145	4145	4145	0
372	20241118	125500	13894835	4145	4145	4145	4145	0
373	20241118	125400	13894835	4145	4145	4145	4145	0
374	20241118	125300	13894835	4145	4145	4145	4145	0
375	20241118	125200	13894835	4145	4145	4145	4145	0
376	20241118	125100	13894835	4145	4145	4145	4145	0
377	20241118	125000	13894835	4145	4145	4145	4145	0
378	20241118	124900	13894835	4145	4145	4145	4145	0
379	20241118	124800	13894835	4145	4145	4145	4145	0
380	20241118	124700	13894835	4145	4145	4145	4145	0
381	20241118	124600	13894835	4145	4145	4145	4145	0
382	20241118	124500	13894835	4145	4145	4145	4145	0
383	20241118	124400	13894835	4145	4145	4145	4145	0
384	20241118	124300	13894835	4145	4145	4145	4145	0
385	20241118	124200	13894835	4145	4145	4145	4145	0
386	20241118	124100	13894835	4145	4145	4145	4145	0
387	20241118	124000	13894835	4145	4145	4145	4145	1
388	20241118	123900	13890690	4130	4130	4130	4130	19
389	20241118	123800	13812220	4130	4130	4130	4130	0
390	20241118	123700	13812220	4130	4130	4130	4130	0
391	20241118	123600	13812220	4130	4130	4130	4130	0
392	20241118	123500	13812220	4130	4130	4130	4130	0
393	20241118	123400	13812220	4130	4130	4130	4130	0
394	20241118	123300	13812220	4130	4130	4130	4130	0
395	20241118	123200	13812220	4130	4130	4130	4130	0
396	20241118	123100	13812220	4130	4130	4130	4130	0
397	20241118	123000	13812220	4130	4130	4130	4130	0
398	20241118	122900	13812220	4130	4130	4130	4130	0
399	20241118	122800	13812220	4130	4130	4130	4130	0
400	20241118	122700	13812220	4130	4130	4130	4130	0
401	20241118	122600	13812220	4130	4130	4130	4130	0
402	20241118	122500	13812220	4130	4130	4130	4130	0
403	20241118	122400	13812220	4130	4130	4130	4130	0
404	20241118	122300	13812220	4130	4130	4130	4130	0
405	20241118	122200	13812220	4130	4130	4130	4130	0
406	20241118	122100	13812220	4130	4130	4130	4130	0
407	20241118	122000	13812220	4130	4130	4130	4130	0
408	20241118	121900	13812220	4130	4130	4130	4130	0
409	20241118	121800	13812220	4130	4130	4130	4130	0
410	20241118	121700	13812220	4130	4130	4130	4130	0
411	20241118	121600	13812220	4130	4130	4130	4130	24
412	20241118	121500	13713100	4130	4130	4130	4130	0
413	20241118	121400	13713100	4130	4130	4130	4130	0
414	20241118	121300	13713100	4130	4130	4130	4130	0
415	20241118	121200	13713100	4130	4130	4130	4130	0
416	20241118	121100	13713100	4130	4130	4130	4130	0
417	20241118	121000	13713100	4130	4130	4130	4130	0
418	20241118	120900	13713100	4130	4130	4130	4130	1
419	20241118	120800	13708970	4120	4120	4120	4120	0
420	20241118	120700	13708970	4120	4120	4120	4120	0
421	20241118	120600	13708970	4120	4120	4120	4120	0
422	20241118	120500	13708970	4120	4120	4120	4120	0
423	20241118	120400	13708970	4120	4120	4120	4120	0
424	20241118	120300	13708970	4120	4120	4120	4120	0
425	20241118	120200	13708970	4120	4120	4120	4120	0
426	20241118	120100	13708970	4120	4120	4120	4120	0
427	20241118	120000	13708970	4120	4120	4120	4120	0
428	20241118	115900	13708970	4120	4120	4120	4120	0
429	20241118	115800	13708970	4120	4120	4120	4120	0
430	20241118	115700	13708970	4120	4120	4120	4120	0
431	20241118	115600	13708970	4120	4120	4120	4120	0
432	20241118	115500	13708970	4120	4120	4120	4120	0
433	20241118	115400	13708970	4120	4120	4120	4120	0
434	20241118	115300	13708970	4120	4120	4120	4120	0
435	20241118	115200	13708970	4120	4120	4120	4120	0
436	20241118	115100	13708970	4120	4120	4120	4120	0
437	20241118	115000	13708970	4120	4120	4120	4120	0
438	20241118	114900	13708970	4120	4120	4120	4120	0
439	20241118	114800	13708970	4120	4120	4120	4120	0
440	20241118	114700	13708970	4120	4120	4120	4120	0
441	20241118	114600	13708970	4120	4120	4120	4120	0
442	20241118	114500	13708970	4120	4120	4120	4120	0
443	20241118	114400	13708970	4120	4120	4120	4120	0
444	20241118	114300	13708970	4120	4120	4120	4120	10
445	20241118	114200	13667770	4130	4130	4130	4130	0
446	20241118	114100	13667770	4130	4130	4130	4130	0
447	20241118	114000	13667770	4130	4130	4130	4130	0
448	20241118	113900	13667770	4130	4130	4130	4130	0
449	20241118	113800	13667770	4130	4130	4130	4130	130
450	20241118	113700	13130870	4120	4120	4120	4120	23
451	20241118	113600	13036110	4120	4120	4120	4120	0
452	20241118	113500	13036110	4120	4120	4120	4120	0
453	20241118	113400	13036110	4120	4120	4120	4120	0
454	20241118	113300	13036110	4120	4120	4120	4120	0
455	20241118	113200	13036110	4120	4120	4120	4120	12
456	20241118	113100	12986670	4120	4125	4125	4120	185
457	20241118	113000	12224210	4130	4130	4130	4130	0
458	20241118	112900	12224210	4130	4130	4130	4130	0
459	20241118	112800	12224210	4130	4130	4130	4130	0
460	20241118	112700	12224210	4130	4130	4130	4130	0
461	20241118	112600	12224210	4130	4130	4130	4130	0
462	20241118	112500	12224210	4130	4130	4130	4130	0
463	20241118	112400	12224210	4130	4130	4130	4130	0
464	20241118	112300	12224210	4130	4130	4130	4130	0
465	20241118	112200	12224210	4130	4130	4130	4130	0
466	20241118	112100	12224210	4130	4130	4130	4130	0
467	20241118	112000	12224210	4130	4130	4130	4130	0
468	20241118	111900	12224210	4130	4130	4130	4130	0
469	20241118	111800	12224210	4130	4130	4130	4130	0
470	20241118	111700	12224210	4130	4130	4130	4130	0
471	20241118	111600	12224210	4130	4130	4130	4130	0
472	20241118	111500	12224210	4130	4130	4130	4130	0
473	20241118	111400	12224210	4130	4130	4130	4130	0
474	20241118	111300	12224210	4130	4130	4130	4130	15
475	20241118	111200	12162260	4130	4130	4130	4130	0
476	20241118	111100	12162260	4130	4130	4130	4130	0
477	20241118	111000	12162260	4130	4130	4130	4130	0
478	20241118	110900	12162260	4130	4130	4130	4130	0
479	20241118	110800	12162260	4130	4130	4130	4130	0
480	20241118	110700	12162260	4130	4130	4130	4130	34
481	20241118	110600	12021840	4145	4145	4145	4145	0
482	20241118	110500	12021840	4145	4145	4145	4145	0
483	20241118	110400	12021840	4145	4145	4145	4145	0
484	20241118	110300	12021840	4145	4145	4145	4145	0
485	20241118	110200	12021840	4145	4145	4145	4145	0
486	20241118	110100	12021840	4145	4145	4145	4145	0
487	20241118	110000	12021840	4145	4145	4145	4145	200
488	20241118	105900	11192840	4145	4145	4145	4145	0
489	20241118	105800	11192840	4145	4145	4145	4145	0
490	20241118	105700	11192840	4145	4145	4145	4145	0
491	20241118	105600	11192840	4145	4145	4145	4145	0
492	20241118	105500	11192840	4145	4145	4145	4145	0
493	20241118	105400	11192840	4145	4145	4145	4145	0
494	20241118	105300	11192840	4145	4130	4145	4130	3
495	20241118	105200	11180420	4150	4150	4150	4150	200
496	20241118	105100	10350420	4165	4165	4165	4165	0
497	20241118	105000	10350420	4165	4165	4165	4165	0
498	20241118	104900	10350420	4165	4165	4165	4165	0
499	20241118	104800	10350420	4165	4165	4165	4165	0
500	20241118	104700	10350420	4165	4165	4165	4165	0
501	20241118	104600	10350420	4165	4165	4165	4165	0
502	20241118	104500	10350420	4165	4165	4165	4165	0
503	20241118	104400	10350420	4165	4165	4165	4165	0
504	20241118	104300	10350420	4165	4165	4165	4165	0
505	20241118	104200	10350420	4165	4165	4165	4165	0
506	20241118	104100	10350420	4165	4165	4165	4165	0
507	20241118	104000	10350420	4165	4165	4165	4165	0
508	20241118	103900	10350420	4165	4165	4165	4165	0
509	20241118	103800	10350420	4165	4165	4165	4165	0
510	20241118	103700	10350420	4165	4165	4165	4165	0
511	20241118	103600	10350420	4165	4165	4165	4165	0
512	20241118	103500	10350420	4165	4165	4165	4165	0
513	20241118	103400	10350420	4165	4165	4165	4165	0
514	20241118	103300	10350420	4165	4165	4165	4165	0
515	20241118	103200	10350420	4165	4165	4165	4165	0
516	20241118	103100	10350420	4165	4165	4165	4165	0
517	20241118	103000	10350420	4165	4165	4165	4165	0
518	20241118	102900	10350420	4165	4165	4165	4165	0
519	20241118	102800	10350420	4165	4165	4165	4165	1
520	20241118	102700	10346255	4175	4175	4175	4175	0
521	20241118	102600	10346255	4175	4175	4175	4175	0
522	20241118	102500	10346255	4175	4175	4175	4175	0
523	20241118	102400	10346255	4175	4175	4175	4175	0
524	20241118	102300	10346255	4175	4175	4175	4175	0
525	20241118	102200	10346255	4175	4175	4175	4175	0
526	20241118	102100	10346255	4175	4175	4175	4175	0
527	20241118	102000	10346255	4175	4175	4175	4175	0
528	20241118	101900	10346255	4175	4175	4175	4175	0
529	20241118	101800	10346255	4175	4175	4175	4175	0
530	20241118	101700	10346255	4175	4175	4175	4175	0
531	20241118	101600	10346255	4175	4175	4175	4175	0
532	20241118	101500	10346255	4175	4175	4175	4175	0
533	20241118	101400	10346255	4175	4175	4175	4175	0
534	20241118	101300	10346255	4175	4175	4175	4175	0
535	20241118	101200	10346255	4175	4175	4175	4175	0
536	20241118	101100	10346255	4175	4175	4175	4175	0
537	20241118	101000	10346255	4175	4175	4175	4175	0
538	20241118	100900	10346255	4175	4175	4175	4175	0
539	20241118	100800	10346255	4175	4175	4175	4175	0
540	20241118	100700	10346255	4175	4175	4175	4175	0
541	20241118	100600	10346255	4175	4175	4175	4175	0
542	20241118	100500	10346255	4175	4175	4175	4175	0
543	20241118	100400	10346255	4175	4175	4175	4175	0
544	20241118	100300	10346255	4175	4175	4175	4175	0
545	20241118	100200	10346255	4175	4175	4175	4175	0
546	20241118	100100	10346255	4175	4175	4175	4175	0
547	20241118	100000	10346255	4175	4175	4175	4175	0
548	20241118	095900	10346255	4175	4175	4175	4175	0
549	20241118	095800	10346255	4175	4175	4175	4175	0
550	20241118	095700	10346255	4175	4175	4175	4175	0
551	20241118	095600	10346255	4175	4175	4175	4175	0
552	20241118	095500	10346255	4175	4175	4175	4175	0
553	20241118	095400	10346255	4175	4175	4175	4175	0
554	20241118	095300	10346255	4175	4175	4175	4175	0
555	20241118	095200	10346255	4175	4175	4175	4175	0
556	20241118	095100	10346255	4175	4175	4175	4175	0
557	20241118	095000	10346255	4175	4175	4175	4175	0
558	20241118	094900	10346255	4175	4175	4175	4175	1
559	20241118	094800	10342080	4175	4175	4175	4175	1
560	20241118	094700	10337905	4175	4175	4175	4175	1
561	20241118	094600	10333730	4175	4170	4175	4170	5
562	20241118	094500	10312875	4125	4125	4125	4125	0
563	20241118	094400	10312875	4125	4125	4125	4125	0
564	20241118	094300	10312875	4125	4125	4125	4125	2
565	20241118	094200	10304625	4170	4170	4170	4170	12
566	20241118	094100	10254585	4185	4185	4185	4185	0
567	20241118	094000	10254585	4185	4185	4185	4185	0
568	20241118	093900	10254585	4185	4185	4185	4185	0
569	20241118	093800	10254585	4185	4185	4185	4185	0
570	20241118	093700	10254585	4185	4185	4185	4185	0
571	20241118	093600	10254585	4185	4185	4185	4185	0
572	20241118	093500	10254585	4185	4185	4185	4185	0
573	20241118	093400	10254585	4185	4185	4185	4185	0
574	20241118	093300	10254585	4185	4185	4185	4185	1
575	20241118	093200	10250400	4130	4130	4130	4130	500
576	20241118	093100	8185400	4125	4125	4125	4125	0
577	20241118	093000	8185400	4125	4125	4125	4125	0
578	20241118	092900	8185400	4125	4125	4125	4125	0
579	20241118	092800	8185400	4125	4125	4125	4125	0
580	20241118	092700	8185400	4125	4125	4125	4125	0
581	20241118	092600	8185400	4125	4125	4125	4125	0
582	20241118	092500	8185400	4125	4125	4125	4125	0
583	20241118	092400	8185400	4125	4125	4125	4125	20
584	20241118	092300	8102900	4200	4200	4200	4200	0
585	20241118	092200	8102900	4200	4200	4200	4200	1
586	20241118	092100	8098700	4160	4160	4160	4160	0
587	20241118	092000	8098700	4160	4160	4160	4160	0
588	20241118	091900	8098700	4160	4160	4160	4160	0
589	20241118	091800	8098700	4160	4160	4160	4160	0
590	20241118	091700	8098700	4160	4160	4160	4160	11
591	20241118	091600	8052940	4200	4200	4200	4200	0
592	20241118	091500	8052940	4200	4200	4200	4200	0
593	20241118	091400	8052940	4200	4200	4200	4200	200
594	20241118	091300	7212940	4160	4160	4160	4160	0
595	20241118	091200	7212940	4160	4160	4160	4160	0
596	20241118	091100	7212940	4160	4160	4160	4160	0
597	20241118	091000	7212940	4160	4160	4160	4160	0
598	20241118	090900	7212940	4160	4160	4160	4160	0
599	20241118	090800	7212940	4160	4210	4210	4160	509
600	20241118	090700	5070500	4190	4190	4190	4190	398
601	20241118	090600	3402880	4190	4190	4190	4190	128
602	20241118	090500	2866560	4190	4185	4190	4185	3
603	20241118	090400	2854000	4100	4100	4100	4100	300
604	20241118	090300	1624000	4060	4060	4060	4060	0
605	20241118	090200	1624000	4060	4060	4060	4060	200
606	20241118	090100	812000	4060	4060	4060	4060	0
607	20241118	090000	812000	4060	4060	4060	4060	200